Philip Morris xStock Historical Data

PMx Page 23
Download
Date Close Price change Market cap Trading volume
Jun 16, 9 AM $ 177.78
+0.00%
$ 177,779 $ 1,262
Jun 16, 8 AM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 16, 7 AM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 16, 6 AM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 16, 5 AM $ 177.77
+0.02%
$ 177,773 $ 1,249
Jun 16, 4 AM $ 177.73
-0.02%
$ 177,730 $ 1,249
Jun 16, 3 AM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 16, 2 AM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 16, 1 AM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 16, 12 AM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 15, 11 PM $ 177.77
+0.00%
$ 177,773 $ 1,249
Jun 15, 10 PM $ 177.77
+0.00%
$ 177,771 $ 1,303
Jun 15, 9 PM $ 177.77
+0.00%
$ 177,771 $ 1,310
Jun 15, 8 PM $ 177.77
+0.02%
$ 177,771 $ 1,310
Jun 15, 7 PM $ 177.73
+0.00%
$ 177,730 $ 1,310
Jun 15, 6 PM $ 177.73
-0.02%
$ 177,730 $ 1,314
Jun 15, 5 PM $ 177.77
+0.02%
$ 177,771 $ 1,314
Jun 15, 4 PM $ 177.73
+0.00%
$ 177,730 $ 1,314
Jun 15, 2 PM $ 182.32
+0.00%
$ 182,316 $ 12
Jun 15, 1 PM $ 178.6
+2.28%
$ 178,600 $ 251
Jun 15, 12 PM $ 174.62
+0.00%
$ 174,618 $ 239
Jun 15, 11 AM $ 174.61
+0.23%
$ 174,615 $ 241
Jun 15, 10 AM $ 174.22
+2.72%
$ 174,220 $ 229
Jun 15, 9 AM $ 161.5
+0.00%
$ 161,500 $ 111
Jun 15, 8 AM $ 161.5
+0.00%
$ 161,500 $ 111
Jun 15, 7 AM $ 161.5
+0.00%
$ 161,500 $ 111
Jun 15, 6 AM $ 161.5
+0.00%
$ 161,500 $ 177
Jun 15, 5 AM $ 161.5
+0.00%
$ 161,500 $ 177
Jun 15, 4 AM $ 161.5
+4.08%
$ 161,500 $ 179
Jun 15, 3 AM $ 155.17
+0.00%
$ 155,170 $ 178
Jun 15, 2 AM $ 155.17
+0.00%
$ 155,170 $ 178
Jun 15, 1 AM $ 155.17
+0.00%
$ 155,170 $ 178
Jun 15, 12 AM $ 155.17
+0.00%
$ 155,170 $ 178
Jun 14, 11 PM $ 155.17
+0.18%
$ 155,170 $ 178
Jun 14, 10 PM $ 154.89
+6.82%
$ 154,890 $ 125
Jun 14, 9 PM $ 145
+0.00%
$ 145,000 $ 117
Jun 14, 4 PM $ 154.89
+0.00%
$ 154,890 $ 144
Jun 14, 3 PM $ 154.89
+0.00%
$ 154,890 $ 144
Jun 14, 12 PM $ 161.82
+0.00%
$ 161,820 $ 134
Jun 14, 11 AM $ 161.82
+0.00%
$ 161,820 $ 134
Jun 14, 10 AM $ 161.82
+0.00%
$ 161,820 $ 134
Jun 14, 9 AM $ 161.82
+0.00%
$ 161,820 $ 134
Jun 14, 8 AM $ 161.82
+0.00%
$ 161,820 $ 134
Jun 14, 7 AM $ 167.99
+0.00%
$ 167,990 $ 68
Jun 14, 6 AM $ 167.99
+3.79%
$ 167,990 $ 68
Jun 14, 5 AM $ 161.86
-3.82%
$ 161,860 $ 68
Jun 14, 4 AM $ 168.29
+0.00%
$ 168,290 $ 76
Jun 14, 3 AM $ 168.29
+0.00%
$ 168,290 $ 81
Jun 13, 9 PM $ 155.61
-0.01%
$ 155,610 $ 82
Jun 13, 8 PM $ 155.63
+0.01%
$ 155,630 $ 81